Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.60 | 15.68 | 15.41 | 15.54 | 368,503 | +0.00(+0.00%) |
Aug 29, 2019 | 15.42 | 15.62 | 15.27 | 15.54 | 465,276 | +0.29(+1.90%) |
Aug 28, 2019 | 14.89 | 15.41 | 14.89 | 15.25 | 344,138 | +0.27(+1.81%) |
Aug 27, 2019 | 15.38 | 15.46 | 14.95 | 14.98 | 604,121 | -0.32(-2.06%) |
Aug 26, 2019 | 15.29 | 15.33 | 15.04 | 15.29 | 576,253 | +0.18(+1.22%) |
Aug 23, 2019 | 15.71 | 15.93 | 15.05 | 15.11 | 1,248,759 | -0.70(-4.44%) |
Aug 22, 2019 | 16.02 | 16.12 | 15.67 | 15.81 | 508,551 | -0.08(-0.50%) |
Aug 21, 2019 | 15.68 | 15.96 | 15.62 | 15.89 | 611,262 | +0.25(+1.63%) |
Aug 20, 2019 | 15.89 | 15.92 | 15.57 | 15.63 | 454,331 | -0.32(-1.98%) |
Aug 19, 2019 | 16.10 | 16.15 | 15.94 | 15.95 | 376,019 | +0.11(+0.72%) |
Aug 16, 2019 | 15.41 | 15.85 | 15.37 | 15.83 | 380,592 | +0.53(+3.44%) |
Aug 15, 2019 | 15.44 | 15.54 | 15.27 | 15.31 | 605,492 | -0.11(-0.68%) |
Aug 14, 2019 | 15.49 | 15.67 | 15.35 | 15.41 | 587,635 | -0.54(-3.41%) |
Aug 13, 2019 | 15.75 | 16.24 | 15.75 | 15.96 | 338,188 | +0.22(+1.39%) |
Aug 12, 2019 | 15.84 | 15.95 | 15.72 | 15.74 | 501,695 | -0.36(-2.22%) |
Aug 09, 2019 | 16.16 | 16.19 | 15.96 | 16.10 | 467,669 | -0.17(-1.02%) |
Aug 08, 2019 | 15.99 | 16.33 | 15.95 | 16.26 | 897,214 | +0.45(+2.86%) |
Aug 07, 2019 | 15.57 | 15.86 | 15.39 | 15.81 | 696,652 | -0.14(-0.87%) |
Aug 06, 2019 | 15.82 | 16.07 | 15.44 | 15.95 | 823,074 | +0.23(+1.44%) |
Aug 05, 2019 | 15.80 | 15.88 | 15.48 | 15.72 | 925,933 | -0.38(-2.38%) |
Aug 02, 2019 | 16.33 | 16.39 | 15.91 | 16.10 | 1,123,855 | -0.30(-1.86%) |
Aug 01, 2019 | 17.07 | 17.31 | 16.33 | 16.41 | 1,097,983 | -0.71(-4.17%) |
Jul 31, 2019 | 17.31 | 17.45 | 17.11 | 17.12 | 782,240 | -0.23(-1.30%) |
Jul 30, 2019 | 16.99 | 17.37 | 16.94 | 17.35 | 557,378 | +0.25(+1.48%) |
Jul 29, 2019 | 17.27 | 17.34 | 17.00 | 17.10 | 464,946 | -0.17(-1.01%) |
Jul 26, 2019 | 16.97 | 17.34 | 16.96 | 17.27 | 657,334 | +0.30(+1.80%) |
Jul 25, 2019 | 17.40 | 17.46 | 16.87 | 16.97 | 591,615 | -0.40(-2.31%) |
Jul 24, 2019 | 16.84 | 17.40 | 16.70 | 17.37 | 789,221 | +0.43(+2.52%) |
Jul 23, 2019 | 16.78 | 16.95 | 16.63 | 16.94 | 620,499 | +0.23(+1.35%) |
Jul 22, 2019 | 16.68 | 16.77 | 16.54 | 16.71 | 519,376 | -0.02(-0.10%) |
Jul 19, 2019 | 16.40 | 16.93 | 16.40 | 16.73 | 962,336 | +0.06(+0.37%) |
Jul 18, 2019 | 16.52 | 16.83 | 16.24 | 16.67 | 1,115,963 | +0.27(+1.65%) |
Jul 17, 2019 | 16.42 | 16.51 | 16.17 | 16.40 | 738,154 | -0.13(-0.79%) |
Jul 16, 2019 | 16.56 | 16.67 | 16.44 | 16.53 | 821,358 | +0.03(+0.16%) |
Jul 15, 2019 | 17.09 | 17.16 | 16.47 | 16.50 | 525,605 | -0.53(-3.12%) |
Jul 12, 2019 | 16.85 | 17.11 | 16.79 | 17.04 | 562,674 | +0.18(+1.08%) |
Jul 11, 2019 | 16.76 | 16.91 | 16.66 | 16.85 | 436,149 | +0.11(+0.68%) |
Jul 10, 2019 | 17.02 | 17.03 | 16.71 | 16.74 | 783,889 | -0.25(-1.49%) |
Jul 09, 2019 | 16.80 | 16.99 | 16.80 | 16.99 | 357,781 | +0.05(+0.31%) |
Jul 08, 2019 | 17.00 | 17.06 | 16.87 | 16.94 | 718,212 | -0.20(-1.17%) |
Jul 05, 2019 | 17.11 | 17.27 | 17.04 | 17.14 | 495,700 | +0.14(+0.82%) |
Jul 03, 2019 | 16.96 | 17.04 | 16.80 | 17.00 | 425,394 | +0.18(+1.09%) |
Jul 02, 2019 | 16.90 | 16.93 | 16.63 | 16.82 | 1,117,408 | -0.08(-0.46%) |
Jul 01, 2019 | 16.95 | 17.04 | 16.67 | 16.90 | 1,025,088 | +0.13(+0.78%) |
Jun 28, 2019 | 16.69 | 17.10 | 16.69 | 16.77 | 2,454,836 | +0.10(+0.63%) |
Jun 27, 2019 | 16.35 | 16.67 | 16.35 | 16.66 | 638,736 | +0.34(+2.08%) |
Jun 26, 2019 | 16.39 | 16.49 | 16.10 | 16.32 | 532,502 | +0.02(+0.11%) |
Jun 25, 2019 | 16.29 | 16.40 | 15.96 | 16.30 | 885,536 | +0.03(+0.21%) |
Jun 24, 2019 | 16.31 | 16.61 | 16.25 | 16.27 | 981,720 | -0.10(-0.64%) |
Jun 21, 2019 | 16.23 | 16.54 | 16.22 | 16.37 | 1,558,210 | +0.03(+0.21%) |
Jun 20, 2019 | 16.51 | 16.51 | 15.99 | 16.34 | 836,393 | -0.01(-0.05%) |
Jun 19, 2019 | 16.46 | 16.70 | 16.30 | 16.35 | 836,922 | -0.10(-0.58%) |
Jun 18, 2019 | 16.02 | 16.51 | 16.01 | 16.44 | 817,193 | +0.44(+2.78%) |
Jun 17, 2019 | 16.30 | 16.35 | 15.91 | 16.00 | 733,469 | -0.30(-1.82%) |
Jun 14, 2019 | 16.35 | 16.37 | 16.10 | 16.30 | 678,931 | -0.01(-0.05%) |
Jun 13, 2019 | 16.31 | 16.43 | 16.19 | 16.30 | 631,108 | +0.06(+0.37%) |
Jun 12, 2019 | 16.30 | 16.35 | 16.09 | 16.24 | 569,468 | -0.01(-0.05%) |
Jun 11, 2019 | 16.32 | 16.44 | 16.10 | 16.25 | 687,914 | +0.08(+0.48%) |
Jun 10, 2019 | 16.07 | 16.32 | 16.01 | 16.17 | 539,359 | +0.21(+1.31%) |
Jun 07, 2019 | 16.04 | 16.04 | 15.81 | 15.96 | 709,718 | -0.09(-0.54%) |
Jun 06, 2019 | 15.96 | 16.08 | 15.75 | 16.05 | 715,054 | +0.07(+0.44%) |
Jun 05, 2019 | 16.20 | 16.24 | 15.83 | 15.98 | 691,347 | -0.18(-1.13%) |
Jun 04, 2019 | 15.76 | 16.20 | 15.62 | 16.16 | 902,994 | +0.64(+4.15%) |